Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 119.97 | 120.60 | 116.31 | 117.41 | 253,649 | -2.63(-2.19%) |
May 30, 2023 | 120.78 | 120.78 | 119.03 | 120.04 | 96,374 | -0.50(-0.41%) |
May 26, 2023 | 120.02 | 120.89 | 118.70 | 120.54 | 117,412 | +0.26(+0.21%) |
May 25, 2023 | 121.94 | 121.94 | 119.55 | 120.28 | 129,240 | -0.70(-0.58%) |
May 24, 2023 | 122.36 | 122.78 | 120.96 | 120.99 | 143,382 | -1.15(-0.94%) |
May 23, 2023 | 122.24 | 122.83 | 121.19 | 122.14 | 217,850 | -1.04(-0.85%) |
May 22, 2023 | 124.73 | 125.08 | 123.04 | 123.18 | 207,806 | -1.34(-1.08%) |
May 19, 2023 | 127.97 | 127.97 | 124.21 | 124.53 | 100,696 | -2.07(-1.63%) |
May 18, 2023 | 125.58 | 126.85 | 123.96 | 126.59 | 105,739 | +0.66(+0.52%) |
May 17, 2023 | 124.45 | 126.40 | 123.76 | 125.94 | 130,509 | +1.81(+1.46%) |
May 16, 2023 | 123.55 | 124.61 | 122.11 | 124.13 | 79,629 | +0.05(+0.04%) |
May 15, 2023 | 122.61 | 124.40 | 121.80 | 124.08 | 116,144 | +1.67(+1.36%) |
May 12, 2023 | 123.08 | 123.55 | 121.79 | 122.41 | 91,631 | -0.46(-0.37%) |
May 11, 2023 | 123.52 | 123.97 | 122.29 | 122.87 | 101,180 | -1.65(-1.32%) |
May 10, 2023 | 125.46 | 125.46 | 122.27 | 124.52 | 89,519 | +0.59(+0.47%) |
May 09, 2023 | 124.47 | 125.44 | 123.89 | 123.93 | 124,372 | -0.60(-0.48%) |
May 08, 2023 | 124.78 | 124.78 | 122.94 | 124.53 | 95,831 | -0.11(-0.09%) |
May 05, 2023 | 124.82 | 124.82 | 122.81 | 124.63 | 145,250 | +2.20(+1.79%) |
May 04, 2023 | 124.04 | 124.04 | 121.25 | 122.44 | 143,440 | -2.19(-1.75%) |
May 03, 2023 | 124.29 | 127.24 | 123.83 | 124.62 | 174,759 | +1.07(+0.87%) |
May 02, 2023 | 125.04 | 125.67 | 122.75 | 123.55 | 177,534 | -1.50(-1.20%) |
May 01, 2023 | 124.95 | 126.12 | 123.94 | 125.05 | 171,040 | +0.10(+0.08%) |
Apr 28, 2023 | 124.36 | 125.77 | 123.80 | 124.95 | 191,135 | +0.78(+0.63%) |
Apr 27, 2023 | 120.40 | 124.24 | 120.16 | 124.17 | 190,611 | +4.94(+4.14%) |
Apr 26, 2023 | 121.12 | 122.51 | 118.98 | 119.23 | 227,141 | -3.54(-2.88%) |
Apr 25, 2023 | 118.81 | 127.20 | 118.63 | 122.77 | 515,960 | +10.53(+9.38%) |
Apr 24, 2023 | 112.94 | 113.91 | 111.64 | 112.24 | 136,772 | -0.25(-0.22%) |
Apr 21, 2023 | 114.48 | 114.48 | 110.56 | 112.48 | 167,069 | -1.87(-1.63%) |
Apr 20, 2023 | 111.86 | 116.30 | 111.86 | 114.35 | 468,955 | +2.10(+1.87%) |
Apr 19, 2023 | 109.90 | 112.36 | 109.67 | 112.26 | 172,248 | +2.20(+2.00%) |
Apr 18, 2023 | 108.97 | 110.30 | 108.42 | 110.05 | 132,938 | +1.45(+1.34%) |
Apr 17, 2023 | 108.38 | 109.25 | 107.98 | 108.60 | 98,379 | +0.13(+0.12%) |
Apr 14, 2023 | 109.31 | 110.76 | 107.71 | 108.47 | 120,702 | -1.04(-0.95%) |
Apr 13, 2023 | 109.26 | 109.55 | 107.63 | 109.51 | 151,085 | +1.28(+1.18%) |
Apr 12, 2023 | 108.85 | 109.06 | 107.70 | 108.23 | 135,264 | +0.93(+0.87%) |
Apr 11, 2023 | 106.11 | 107.86 | 105.82 | 107.30 | 149,810 | +1.64(+1.55%) |
Apr 10, 2023 | 102.60 | 106.09 | 102.60 | 105.66 | 161,257 | +2.43(+2.36%) |
Apr 06, 2023 | 103.19 | 104.27 | 101.46 | 103.23 | 156,252 | +0.32(+0.31%) |
Apr 05, 2023 | 103.24 | 103.80 | 102.10 | 102.91 | 160,234 | -1.12(-1.08%) |
Apr 04, 2023 | 108.77 | 108.77 | 103.29 | 104.03 | 125,289 | -4.93(-4.53%) |
Apr 03, 2023 | 108.43 | 109.06 | 106.66 | 108.97 | 142,756 | +0.32(+0.29%) |
Mar 31, 2023 | 105.42 | 109.00 | 105.42 | 108.65 | 313,740 | +4.06(+3.88%) |
Mar 30, 2023 | 105.56 | 106.27 | 104.47 | 104.58 | 82,854 | +0.13(+0.12%) |
Mar 29, 2023 | 105.17 | 105.34 | 103.17 | 104.46 | 135,488 | +0.40(+0.38%) |
Mar 28, 2023 | 103.87 | 104.78 | 103.27 | 104.06 | 173,835 | -0.31(-0.29%) |
Mar 27, 2023 | 104.72 | 105.18 | 102.72 | 104.37 | 140,153 | +1.00(+0.97%) |
Mar 24, 2023 | 101.88 | 103.38 | 100.82 | 103.37 | 97,797 | +0.23(+0.22%) |
Mar 23, 2023 | 103.33 | 104.95 | 101.60 | 103.14 | 142,096 | +0.34(+0.33%) |
Mar 22, 2023 | 104.99 | 106.08 | 102.72 | 102.80 | 121,625 | -2.24(-2.13%) |
Mar 21, 2023 | 106.04 | 107.22 | 103.53 | 105.04 | 183,549 | +0.72(+0.69%) |
Mar 20, 2023 | 103.46 | 104.64 | 102.07 | 104.32 | 132,722 | +2.13(+2.09%) |
Mar 17, 2023 | 104.05 | 104.18 | 101.57 | 102.19 | 406,154 | -2.25(-2.15%) |
Mar 16, 2023 | 99.93 | 104.57 | 99.93 | 104.44 | 203,628 | +3.33(+3.29%) |
Mar 15, 2023 | 100.71 | 102.22 | 100.36 | 101.11 | 132,272 | -2.20(-2.13%) |
Mar 14, 2023 | 104.69 | 104.69 | 101.16 | 103.31 | 152,970 | +1.75(+1.73%) |
Mar 13, 2023 | 101.01 | 103.32 | 100.64 | 101.55 | 128,545 | -1.25(-1.21%) |
Mar 10, 2023 | 106.06 | 106.06 | 101.75 | 102.80 | 192,672 | -3.63(-3.41%) |
Mar 09, 2023 | 108.39 | 108.76 | 106.38 | 106.43 | 105,198 | -1.44(-1.33%) |
Mar 08, 2023 | 107.63 | 108.35 | 106.78 | 107.86 | 84,011 | +0.89(+0.83%) |
Mar 07, 2023 | 108.28 | 108.76 | 106.78 | 106.97 | 139,179 | -1.24(-1.14%) |
Mar 06, 2023 | 111.27 | 111.27 | 107.77 | 108.21 | 97,299 | -2.92(-2.63%) |
Mar 03, 2023 | 109.44 | 111.35 | 107.81 | 111.14 | 144,860 | +2.42(+2.22%) |
Mar 02, 2023 | 106.44 | 108.79 | 106.06 | 108.72 | 94,211 | +1.28(+1.19%) |